| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 19 2026 | $30.20 | $30.31 | $29.79 | $30.08 | 6,610,247 |
October 16 2026 | $29.93 | $30.15 | $29.72 | $29.93 | 5,039,000 |
October 15 2026 | $29.33 | $30.02 | $29.06 | $29.66 | 6,239,500 |
October 14 2026 | $28.91 | $29.33 | $28.55 | $29.19 | 8,218,400 |
October 13 2026 | $28.07 | $28.59 | $28.07 | $28.51 | 5,540,700 |
October 12 2026 | $28.43 | $28.47 | $27.93 | $28.12 | 6,748,600 |
October 09 2026 | $28.58 | $28.95 | $28.36 | $28.42 | 8,410,700 |
October 08 2026 | $28.26 | $28.84 | $27.89 | $28.59 | 14,127,000 |
October 07 2026 | $28.34 | $28.63 | $27.63 | $27.77 | 7,837,000 |
October 06 2026 | $28.15 | $28.60 | $28.00 | $28.16 | 8,442,700 |
October 05 2026 | $27.98 | $28.72 | $27.71 | $28.51 | 7,157,900 |
October 02 2026 | $27.29 | $28.15 | $27.26 | $27.97 | 7,349,600 |
October 01 2026 | $27.05 | $27.63 | $26.61 | $27.59 | 10,057,900 |
September 30 2026 | $27.48 | $27.85 | $27.39 | $27.54 | 11,745,700 |
September 29 2026 | $27.50 | $27.82 | $27.20 | $27.61 | 8,402,400 |
September 28 2026 | $28.31 | $28.41 | $27.85 | $27.89 | 7,993,900 |
September 25 2026 | $28.26 | $28.34 | $27.54 | $28.02 | 8,840,500 |
September 24 2026 | $28.90 | $29.13 | $28.52 | $28.56 | 7,250,500 |
September 23 2026 | $28.44 | $28.93 | $28.37 | $28.65 | 7,922,500 |
September 22 2026 | $28.10 | $28.67 | $27.87 | $28.20 | 8,818,900 |
September 21 2026 | $28.52 | $28.64 | $27.92 | $28.27 | 9,637,600 |
September 18 2026 | $29.37 | $29.37 | $28.44 | $28.73 | 13,630,800 |
September 17 2026 | $29.57 | $30.02 | $29.34 | $29.49 | 7,749,700 |
September 16 2026 | $29.40 | $30.49 | $29.16 | $30.08 | 12,243,000 |
September 15 2026 | $29.01 | $29.90 | $28.87 | $29.85 | 8,694,300 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.